Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovator Lunt Low Vol/High Beta Tactical ETF (NY: LVHB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.98 35.03 34.95 35.02 12,400 +0.18(+0.51%)
Jun 27, 2019 34.82 34.88 34.82 34.84 1,977 -0.10(-0.27%)
Jun 26, 2019 35.60 35.60 34.93 34.94 10,195 -0.50(-1.41%)
Jun 25, 2019 35.63 35.69 35.44 35.44 3,238 -0.15(-0.42%)
Jun 24, 2019 35.58 35.70 35.58 35.59 2,864 -0.13(-0.36%)
Jun 21, 2019 35.59 35.75 35.59 35.72 11,500 -0.08(-0.22%)
Jun 20, 2019 35.75 35.80 35.58 35.80 9,805 +0.20(+0.56%)
Jun 19, 2019 35.35 35.60 35.35 35.60 11,852 +0.23(+0.65%)
Jun 18, 2019 35.45 35.45 35.31 35.37 2,128 -0.05(-0.14%)
Jun 17, 2019 35.43 35.52 35.34 35.42 18,769 -0.04(-0.11%)
Jun 14, 2019 35.35 35.52 35.35 35.46 4,300 +0.15(+0.42%)
Jun 13, 2019 35.28 35.32 35.21 35.31 3,557 +0.06(+0.16%)
Jun 12, 2019 35.23 35.26 35.21 35.25 3,391 +0.20(+0.58%)
Jun 11, 2019 35.19 35.19 34.99 35.05 6,291 -0.20(-0.57%)
Jun 10, 2019 35.17 35.26 35.17 35.25 8,797 -0.05(-0.14%)
Jun 07, 2019 35.48 35.56 35.22 35.30 9,900 +0.09(+0.26%)
Jun 06, 2019 35.03 35.25 35.03 35.21 8,082 +0.21(+0.59%)
Jun 05, 2019 34.57 35.00 34.57 35.00 8,884 +0.61(+1.78%)
Jun 04, 2019 34.26 34.39 34.09 34.39 7,951 +0.17(+0.50%)
Jun 03, 2019 34.08 34.22 34.05 34.22 113,183 +0.28(+0.82%)
May 31, 2019 33.92 33.99 33.78 33.94 2,300 +0.01(+0.04%)
May 30, 2019 33.94 33.94 33.86 33.93 3,791 +0.09(+0.27%)
May 29, 2019 33.90 33.90 33.72 33.84 16,887 -0.27(-0.81%)
May 28, 2019 34.53 34.53 34.11 34.11 3,733 -0.35(-1.02%)
May 24, 2019 34.48 34.48 34.41 34.46 1,600 +0.11(+0.32%)
May 23, 2019 34.31 34.39 34.23 34.35 50,675 -0.10(-0.29%)
May 22, 2019 34.39 34.45 34.33 34.45 8,061 +0.12(+0.34%)
May 21, 2019 34.41 34.41 34.32 34.33 5,360 +0.19(+0.57%)
May 20, 2019 34.08 34.27 34.08 34.14 1,721 -0.10(-0.30%)
May 17, 2019 34.03 34.29 34.03 34.24 3,000 +0.01(+0.03%)
May 16, 2019 34.36 34.36 34.21 34.23 35,771 +0.21(+0.62%)
May 15, 2019 33.86 34.09 33.86 34.02 25,133 +0.12(+0.35%)
May 14, 2019 33.95 34.08 33.90 33.90 23,394 +0.07(+0.21%)
May 13, 2019 33.83 33.83 33.73 33.83 24,410 -0.13(-0.39%)
May 10, 2019 33.65 34.07 33.61 33.96 7,400 +0.31(+0.93%)
May 09, 2019 33.41 33.68 33.36 33.65 30,537 +0.05(+0.16%)
May 08, 2019 33.67 33.67 33.60 33.60 204 -0.10(-0.31%)
May 07, 2019 33.83 33.83 33.60 33.70 3,723 -0.36(-1.07%)
May 06, 2019 33.69 34.15 33.69 34.06 3,157 -0.10(-0.28%)
May 03, 2019 34.16 34.19 34.16 34.16 400 +0.19(+0.56%)
May 02, 2019 34.03 34.03 33.97 33.97 2,204 +0.01(+0.02%)
May 01, 2019 34.17 34.20 33.96 33.96 3,065 -0.29(-0.84%)
Apr 30, 2019 33.99 34.25 33.99 34.25 1,644 +0.39(+1.15%)
Apr 29, 2019 33.95 33.95 33.86 33.86 3,515 -0.07(-0.19%)
Apr 26, 2019 33.91 33.94 33.91 33.93 1,600 +0.10(+0.28%)
Apr 25, 2019 33.71 33.84 33.67 33.83 7,340 +0.10(+0.30%)
Apr 24, 2019 33.77 33.77 33.70 33.73 8,827 +0.12(+0.34%)
Apr 23, 2019 33.52 33.61 33.52 33.61 1,899 +0.25(+0.75%)
Apr 22, 2019 33.43 33.43 33.27 33.36 11,171 -0.13(-0.39%)
Apr 18, 2019 33.38 33.57 33.38 33.49 11,000 +0.12(+0.37%)
Apr 17, 2019 33.54 33.54 33.37 33.37 5,008 -0.17(-0.51%)
Apr 16, 2019 33.76 33.76 33.54 33.54 13,309 -0.30(-0.88%)
Apr 15, 2019 33.85 33.86 33.80 33.84 3,652 +0.00(+0.01%)
Apr 12, 2019 33.71 33.85 33.68 33.83 9,700 +0.15(+0.45%)
Apr 11, 2019 33.59 33.68 33.59 33.68 8,172 +0.11(+0.33%)
Apr 10, 2019 33.66 33.66 33.50 33.57 11,917 +0.08(+0.23%)
Apr 09, 2019 33.57 33.57 33.48 33.49 5,890 -0.11(-0.33%)
Apr 08, 2019 33.55 33.61 33.50 33.61 7,943 -0.11(-0.34%)
Apr 05, 2019 33.63 33.72 33.53 33.72 4,000 +0.20(+0.60%)
Apr 04, 2019 33.41 33.52 33.41 33.52 7,411 -0.05(-0.15%)
Apr 03, 2019 33.58 33.67 33.54 33.57 8,347 +0.01(+0.03%)
Apr 02, 2019 33.43 33.56 33.43 33.56 7,149 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.